MRF Limited - MRF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	150,390	148,100	148,100	150,505	147,700	4,805
September 04, 2025	152,550	149,655	149,655	155,000	149,200	12,184
September 03, 2025	153,885	150,550	150,550	154,200	150,250	8,963
September 02, 2025	145,200	153,885	153,885	155,000	144,185	32,632
September 01, 2025	141,100	144,835	144,835	145,500	140,955	6,252
August 29, 2025	142,000	141,220	141,220	142,605	140,555	6,097
August 28, 2025	142,700	142,275	142,275	143,490	141,200	6,107
August 26, 2025	146,500	142,380	142,380	147,020	141,600	8,941
August 25, 2025	148,200	146,745	146,745	148,200	146,205	4,632
August 22, 2025	148,750	147,505	147,505	148,750	147,000	3,011
August 21, 2025	149,530	148,125	148,125	150,000	147,465	5,445
August 20, 2025	146,500	148,790	148,790	149,200	145,860	6,421
August 19, 2025	144,500	146,535	146,535	148,825	143,250	18,002
August 18, 2025	139,100	144,515	144,515	145,250	138,755	12,992
August 14, 2025	139,000	138,475	138,475	139,750	137,900	4,133
August 13, 2025	141,700	138,840	138,840	141,700	138,100	4,360
August 12, 2025	142,170	140,535	140,535	142,695	137,215	11,862
August 11, 2025	142,850	142,170	142,170	143,485	141,095	2,920
August 08, 2025	144,700	142,715	142,715	144,700	142,000	2,851
August 07, 2025	145,500	144,265	144,265	146,130	143,500	4,325
August 06, 2025	147,000	146,385	146,385	147,385	145,700	4,224
August 05, 2025	144,600	145,845	145,845	146,280	144,200	3,962
August 04, 2025	145,900	144,285	144,285	147,195	143,995	6,882
August 01, 2025	148,400	145,905	145,905	149,180	145,050	6,369
July 31, 2025	149,050	147,845	147,845	149,495	147,200	6,737
July 30, 2025	149,960	150,025	150,025	150,290	148,600	3,136
July 29, 2025	148,300	149,355	149,355	150,220	148,015	4,513
July 28, 2025	149,500	147,805	147,805	150,770	147,205	4,668
July 25, 2025	150,800	148,755	148,755	151,250	148,425	4,591
July 24, 2025	149,915	150,880	150,880	152,190	149,900	7,838
July 23, 2025	148,600	149,915	149,915	150,300	148,600	3,588
July 22, 2025	148,500	148,170	148,170	150,900	147,860	6,764
July 21, 2025	148,400	148,405	148,405	149,000	146,550	6,592
July 18, 2025	150,535	148,060	148,060	151,500	147,500	8,076
July 17, 2025	152,100	150,535	150,535	152,470	150,005	6,477
July 16, 2025	150,200	152,470	152,470	153,000	150,200	7,865
July 15, 2025	149,530	150,785	150,785	151,300	148,270	9,826
July 14, 2025	148,240	148,845	148,845	150,600	147,005	11,768
July 11, 2025	148,280	148,240	148,240	148,880	146,200	7,148
July 10, 2025	150,100	148,280	148,280	150,700	147,000	9,580
July 09, 2025	144,945	150,715	150,715	151,900	144,000	24,541
July 08, 2025	143,005	144,945	144,945	145,555	142,210	4,391
July 07, 2025	144,660	143,135	143,135	144,660	142,200	3,844
July 04, 2025	145,500	143,965	143,965	146,000	143,500	4,173
July 03, 2025	145,400	144,920	144,920	148,075	143,720	7,751
July 02, 2025	142,800	145,210	145,210	145,680	142,800	7,394
July 01, 2025	143,000	142,500	142,500	143,695	141,690	5,748
June 30, 2025	144,000	142,360	142,360	145,100	141,695	6,320
June 27, 2025	142,600	143,215	143,215	145,700	141,700	20,472
June 26, 2025	139,305	142,515	142,515	143,000	138,625	11,171
June 25, 2025	136,910	139,255	139,255	139,595	136,600	5,814
June 24, 2025	136,500	136,610	136,610	137,125	135,830	4,694
June 23, 2025	134,430	135,555	135,555	135,995	134,400	3,479
June 20, 2025	138,510	134,430	134,430	138,875	132,740	24,687
June 19, 2025	137,750	138,180	138,180	138,650	137,060	3,680
June 18, 2025	136,100	137,950	137,950	138,500	136,100	4,151
June 17, 2025	136,300	136,350	136,350	137,030	136,005	2,551
June 16, 2025	136,800	136,145	136,145	137,445	135,900	4,147
June 13, 2025	135,795	137,620	137,620	138,000	135,000	5,875
June 12, 2025	137,430	136,385	136,385	137,770	135,500	8,399

MRF Limited (MRF.NS) NSE